Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 3.8 | 4 | 3.71 | 3.82 | 22.92 | -0.02 (-0.52%) | 18,992 |
15 May 2018 | USD | 3.84 | 3.85 | 3.71 | 3.84 | 23.04 | +0.02 (+0.52%) | 29,178 |
14 May 2018 | USD | 3.85 | 3.85 | 3.78 | 3.82 | 22.92 | -0.15 (-3.78%) | 23,985 |
11 May 2018 | USD | 3.9 | 4 | 3.82 | 3.97 | 23.82 | -0.06 (-1.49%) | 28,791 |
10 May 2018 | USD | 4.15 | 4.15 | 3.95 | 4.03 | 24.18 | -0.09 (-2.18%) | 17,312 |
9 May 2018 | USD | 4 | 4.2012 | 4 | 4.12 | 24.72 | +0.02 (+0.49%) | 18,661 |
8 May 2018 | USD | 4.09 | 4.2 | 3.97 | 4.1 | 24.6 | +0.01 (+0.24%) | 42,835 |
7 May 2018 | USD | 4.05 | 4.291 | 4.014 | 4.09 | 24.54 | -0.07 (-1.68%) | 29,843 |
4 May 2018 | USD | 4.2 | 4.3 | 4.04 | 4.16 | 24.96 | -0.13 (-3.03%) | 43,387 |
3 May 2018 | USD | 4.39 | 4.6 | 4.25 | 4.29 | 25.74 | -0.06 (-1.38%) | 21,909 |
2 May 2018 | USD | 4.75 | 4.75 | 4.3 | 4.35 | 26.1 | -0.032 (-0.73%) | 40,957 |
1 May 2018 | USD | 4.6 | 4.7 | 4.32 | 4.382 | 26.292 | -0.168 (-3.69%) | 59,293 |
30 Apr 2018 | USD | 4.32 | 4.65 | 4.3 | 4.55 | 27.3 | +0.26 (+6.06%) | 42,897 |
27 Apr 2018 | USD | 4.15 | 4.36 | 4.12 | 4.29 | 25.74 | +0.14 (+3.37%) | 24,979 |
26 Apr 2018 | USD | 4.2 | 4.3 | 4.1499 | 4.15 | 24.9 | -0.13 (-3.04%) | 24,884 |
25 Apr 2018 | USD | 4.35 | 4.37 | 4.08 | 4.28 | 25.68 | -0.065 (-1.50%) | 10,795 |
24 Apr 2018 | USD | 4.67 | 4.67 | 4.06 | 4.345 | 26.07 | -0.315 (-6.76%) | 83,236 |
23 Apr 2018 | USD | 4.69 | 4.96 | 4.64 | 4.66 | 27.96 | -0.08 (-1.69%) | 105,506 |
20 Apr 2018 | USD | 3.99 | 4.75 | 3.99 | 4.74 | 28.44 | +0.74 (+18.50%) | 158,754 |
19 Apr 2018 | USD | 4.05 | 4.1 | 4 | 4 | 24 | +0.055 (+1.39%) | 87,442 |
18 Apr 2018 | USD | 3.79 | 4.07 | 3.79 | 3.945 | 23.67 | +0.155 (+4.09%) | 46,567 |
17 Apr 2018 | USD | 3.9 | 3.9 | 3.755 | 3.79 | 22.74 | -0.11 (-2.82%) | 24,719 |
16 Apr 2018 | USD | 3.85 | 4 | 3.78 | 3.9 | 23.4 | +0.13 (+3.45%) | 32,888 |
13 Apr 2018 | USD | 3.78 | 3.98 | 3.74 | 3.77 | 22.62 | +0.02 (+0.53%) | 135,922 |
12 Apr 2018 | USD | 3.925 | 3.925 | 3.73 | 3.75 | 22.5 | -0.17 (-4.34%) | 64,501 |
11 Apr 2018 | USD | 3.856 | 3.94 | 3.73 | 3.92 | 23.52 | +0.1 (+2.62%) | 79,694 |
10 Apr 2018 | USD | 4 | 4.14 | 3.78 | 3.82 | 22.92 | -0.18 (-4.50%) | 80,203 |
9 Apr 2018 | USD | 4.05 | 4.05 | 3.75 | 4 | 24 | -0.04 (-0.99%) | 39,797 |
6 Apr 2018 | USD | 4.05 | 4.13 | 3.95 | 4.04 | 24.24 | -0.02 (-0.49%) | 43,143 |
5 Apr 2018 | USD | 3.695 | 4.08 | 3.69 | 4.06 | 24.36 | +0.36 (+9.73%) | 180,434 |